Closing price on 1/10/2022
|
|
Open |
26.00 |
High |
26.00 |
Low |
26.00 |
Volume |
300 |
Split-adjusted Price |
18.96 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/10/2022
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
18.96
|
300
|
|
1/7/2022
|
-0.10 / -0.38%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.00
|
18.96
|
1,300
|
|
1/6/2022
|
-1.50 / -5.45%
|
27.50
|
27.50
|
26.00
|
26.00
|
26.10
|
18.96
|
2,200
|
|
1/5/2022
|
+0.90 / +3.38%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
20.05
|
100
|
|
1/4/2022
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
19.40
|
0
|
|
12/31/2021
|
+0.10 / +0.38%
|
26.60
|
26.60
|
26.20
|
26.60
|
26.60
|
19.40
|
1,400
|
|
12/30/2021
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
19.33
|
400
|
|
12/29/2021
|
-0.40 / -1.48%
|
26.50
|
26.60
|
26.50
|
26.60
|
26.50
|
19.40
|
500
|
|
12/28/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.69
|
0
|
|
12/27/2021
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.69
|
0
|
|
12/24/2021
|
+0.20 / +0.75%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.69
|
100
|
|
12/23/2021
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
19.54
|
600
|
|
12/22/2021
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
19.54
|
300
|
|
12/21/2021
|
+0.70 / +2.66%
|
26.40
|
27.10
|
26.40
|
27.00
|
26.80
|
19.69
|
700
|
|
12/20/2021
|
+0.20 / +0.75%
|
26.70
|
27.50
|
26.00
|
27.00
|
26.30
|
19.69
|
1,800
|
|
12/17/2021
|
+0.10 / +0.37%
|
26.70
|
26.80
|
26.70
|
26.80
|
26.80
|
19.54
|
400
|
|
12/16/2021
|
0.00 / 0.00%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
19.47
|
1,900
|
|
12/15/2021
|
-0.90 / -3.28%
|
27.40
|
27.40
|
26.50
|
26.50
|
26.70
|
19.33
|
6,000
|
|
12/14/2021
|
-1.20 / -4.33%
|
27.70
|
27.80
|
26.50
|
26.50
|
27.40
|
19.33
|
2,400
|
|
12/13/2021
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
20.20
|
0
|
|
12/10/2021
|
-0.90 / -3.23%
|
27.90
|
27.90
|
27.00
|
27.00
|
27.70
|
19.69
|
1,100
|
|
12/9/2021
|
+1.00 / +3.70%
|
27.00
|
28.30
|
27.00
|
28.00
|
27.90
|
20.42
|
700
|
|
12/8/2021
|
-0.10 / -0.37%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
19.69
|
100
|
|
12/7/2021
|
+1.40 / +5.36%
|
26.60
|
27.50
|
26.50
|
27.50
|
27.10
|
20.05
|
1,900
|
|
12/6/2021
|
-1.60 / -5.80%
|
26.20
|
26.20
|
26.00
|
26.00
|
26.10
|
18.96
|
500
|
|
12/3/2021
|
-0.20 / -0.72%
|
27.70
|
27.70
|
27.60
|
27.60
|
27.60
|
20.13
|
3,400
|
|
12/2/2021
|
-0.30 / -1.07%
|
28.00
|
28.00
|
27.50
|
27.70
|
27.78
|
20.20
|
2,300
|
|
12/1/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
0
|
|
11/30/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
3,200
|
|
11/29/2021
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
20.42
|
0
|
|
|